股票概览
11.25
-1.57%
-0.18
11.43
开盘价
11.47
最高价
11.14
最低价
32,969
成交量
数据更新至: 2025-03-25
技术指标
11.97
MA5 (5日均线)
12.61
MA10 (10日均线)
12.03
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 11.43 | 11.47 | 11.14 | 11.25 | -1.57% | 32,969 | 37,291,879 |
| 2025-03-24 | 11.81 | 11.81 | 11.18 | 11.43 | -3.3% | 57,699 | 66,113,750 |
| 2025-03-21 | 12.48 | 12.49 | 11.79 | 11.82 | -6.26% | 107,894 | 129,538,223 |
| 2025-03-20 | 12.72 | 13 | 12.41 | 12.61 | -1.18% | 82,275 | 104,165,683 |
| 2025-03-19 | 13.02 | 13.1 | 12.66 | 12.76 | -2.07% | 106,973 | 136,844,238 |
| 2025-03-18 | 13.45 | 13.59 | 12.97 | 13.03 | -1.66% | 116,955 | 153,954,992 |
| 2025-03-17 | 12.95 | 13.85 | 12.85 | 13.25 | +1.07% | 195,866 | 262,045,827 |
| 2025-03-14 | 12.71 | 13.5 | 12.31 | 13.11 | +2.99% | 238,061 | 304,415,158 |
| 2025-03-13 | 13.95 | 13.95 | 12.73 | 12.73 | -9.97% | 301,564 | 391,452,290 |
| 2025-03-12 | 14.14 | 14.14 | 13.4 | 14.14 | +10.04% | 220,048 | 308,594,987 |
| 2025-03-11 | 12.52 | 13.08 | 12.4 | 12.85 | -1.61% | 216,687 | 275,776,633 |
| 2025-03-10 | 13.04 | 13.79 | 12.79 | 13.06 | +4.15% | 372,427 | 497,886,127 |
| 2025-03-07 | 12.58 | 13.08 | 12.11 | 12.54 | -1.42% | 293,936 | 366,911,628 |
| 2025-03-06 | 11.72 | 12.72 | 11.3 | 12.72 | +10.03% | 306,819 | 373,463,326 |
| 2025-03-05 | 10.86 | 11.97 | 10.61 | 11.56 | +5.28% | 351,665 | 391,563,735 |
| 2025-03-04 | 9.94 | 10.98 | 9.85 | 10.98 | +10.02% | 225,176 | 243,319,058 |
| 2025-03-03 | 9.95 | 10.1 | 9.86 | 9.98 | +0.1% | 34,204 | 34,251,010 |
| 2025-02-28 | 10.27 | 10.33 | 9.95 | 9.97 | -3.48% | 58,944 | 59,403,786 |
| 2025-02-27 | 10.51 | 10.55 | 10.12 | 10.33 | -2.09% | 80,377 | 82,971,171 |
| 2025-02-26 | 10.5 | 10.7 | 10.31 | 10.55 | -2.04% | 120,401 | 126,460,367 |
| 2025-02-25 | 11.7 | 11.7 | 10.6 | 10.77 | +0.75% | 173,938 | 191,703,336 |
| 2025-02-24 | 10.62 | 11.15 | 10.41 | 10.69 | +1.04% | 144,977 | 156,842,894 |
| 2025-02-21 | 10.6 | 10.63 | 10.38 | 10.58 | -0.19% | 62,003 | 65,130,631 |
| 2025-02-20 | 10.64 | 10.76 | 10.44 | 10.6 | +0.19% | 65,875 | 69,670,237 |
| 2025-02-19 | 10.17 | 10.58 | 10.13 | 10.58 | +4.13% | 68,533 | 71,605,717 |
| 2025-02-18 | 10.48 | 10.49 | 10.08 | 10.16 | -3.15% | 50,557 | 51,942,765 |
| 2025-02-17 | 10.4 | 10.51 | 10.23 | 10.49 | +1.06% | 56,763 | 59,077,360 |
| 2025-02-14 | 10.41 | 10.62 | 10.3 | 10.38 | -0.1% | 72,451 | 75,658,602 |
| 2025-02-13 | 10.7 | 10.76 | 10.39 | 10.39 | -3.35% | 74,579 | 78,659,190 |
| 2025-02-12 | 10.58 | 10.78 | 10.4 | 10.75 | +0.84% | 105,942 | 112,622,415 |
| 2025-02-11 | 10.8 | 11.32 | 10.48 | 10.66 | -2.91% | 138,626 | 148,303,787 |
| 2025-02-10 | 10.75 | 11 | 10.31 | 10.98 | +1.95% | 189,860 | 202,724,175 |
| 2025-02-07 | 10.77 | 10.77 | 10.77 | 10.77 | +10.01% | 48,550 | 52,288,318 |
| 2025-02-06 | 9.19 | 9.82 | 9.16 | 9.79 | +6.3% | 65,754 | 62,638,381 |
| 2025-02-05 | 9.25 | 9.28 | 9.1 | 9.21 | -0.43% | 47,573 | 43,650,961 |
| 2025-01-27 | 9.7 | 9.84 | 9.17 | 9.25 | -6.94% | 83,950 | 79,241,290 |
| 2025-01-24 | 9.69 | 10.02 | 9.69 | 9.94 | +1.53% | 55,402 | 54,695,565 |
| 2025-01-23 | 9.73 | 10.1 | 9.66 | 9.79 | +1.03% | 81,804 | 80,778,938 |
| 2025-01-22 | 9.85 | 9.85 | 9.56 | 9.69 | -1.62% | 42,932 | 41,472,745 |
| 2025-01-21 | 9.8 | 9.92 | 9.69 | 9.85 | +0.61% | 38,638 | 37,855,121 |
| 2025-01-20 | 9.5 | 9.88 | 9.48 | 9.79 | +2.84% | 57,334 | 55,710,738 |
| 2025-01-17 | 9.4 | 9.54 | 9.31 | 9.52 | +1.28% | 37,281 | 35,093,809 |
| 2025-01-16 | 9.48 | 9.64 | 9.3 | 9.4 | -0.42% | 41,188 | 38,971,932 |
| 2025-01-15 | 9.6 | 9.65 | 9.38 | 9.44 | -1.56% | 48,852 | 46,341,301 |
| 2025-01-14 | 9.17 | 9.59 | 9.15 | 9.59 | +5.04% | 64,915 | 61,015,490 |
| 2025-01-13 | 9.13 | 9.35 | 8.98 | 9.13 | -2.35% | 43,705 | 39,888,833 |
| 2025-01-10 | 9.54 | 9.81 | 9.35 | 9.35 | -1.99% | 59,956 | 57,651,947 |
| 2025-01-09 | 9.35 | 9.67 | 9.3 | 9.54 | +0.63% | 58,086 | 55,232,552 |
| 2025-01-08 | 9.8 | 9.8 | 9.16 | 9.48 | -4.44% | 88,158 | 83,443,713 |
| 2025-01-07 | 9.86 | 10.08 | 9.46 | 9.92 | +0.1% | 89,244 | 86,481,635 |
| 2025-01-06 | 10.24 | 10.5 | 9.71 | 9.91 | -6.24% | 109,195 | 109,583,428 |
| 2025-01-03 | 10.45 | 11.07 | 10.31 | 10.57 | +3.12% | 149,290 | 159,050,389 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：